Italia markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
80,06-3,17 (-3,80%)
Al 03:30PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 luglio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL230721C000350002023-02-02 3:03PM EST35.0051.6545.8546.200.00-13785.06%
PYPL230721C000375002023-02-08 3:02PM EST37.5043.7043.3543.85-7.15-14.06%14580.32%
PYPL230721C000400002023-01-31 10:20AM EST40.0041.6541.0541.400.00-31276.61%
PYPL230721C000425002023-02-03 3:00PM EST42.5044.4538.6539.050.00-21272.93%
PYPL230721C000450002023-01-24 9:46AM EST45.0037.1036.4536.750.00-11970.95%
PYPL230721C000475002023-01-18 3:03PM EST47.5032.5534.0534.550.00-24668.02%
PYPL230721C000500002023-01-18 10:13AM EST50.0032.4031.9532.200.00-95765.80%
PYPL230721C000550002023-01-23 3:14PM EST55.0027.2627.6027.850.00-23661.50%
PYPL230721C000600002023-02-07 2:45PM EST60.0025.7523.4523.650.00-89657.56%
PYPL230721C000625002023-02-06 1:44PM EST62.5024.1521.5521.700.00-911156.26%
PYPL230721C000650002023-02-06 1:50PM EST65.0022.2019.5519.850.00-640054.58%
PYPL230721C000675002023-02-08 1:46PM EST67.5018.1517.8018.00-1.35-6.92%112653.30%
PYPL230721C000700002023-02-07 12:23PM EST70.0017.3516.1016.30-0.19-1.08%321652.17%
PYPL230721C000725002023-02-07 1:59PM EST72.5015.5014.5014.700.00-31371051.17%
PYPL230721C000750002023-02-08 12:41PM EST75.0013.1613.0013.15-1.64-11.08%991850.15%
PYPL230721C000775002023-02-08 12:32PM EST77.5011.9411.5511.70-0.81-6.35%730249.43%
PYPL230721C000800002023-02-08 12:44PM EST80.0010.3910.2510.35-0.76-6.82%1640148.41%
PYPL230721C000825002023-02-08 12:47PM EST82.509.159.009.10-1.75-16.06%19337047.45%
PYPL230721C000850002023-02-08 2:13PM EST85.008.007.857.95-1.05-11.60%63592146.54%
PYPL230721C000875002023-02-08 12:26PM EST87.506.996.856.95-0.84-10.73%7296645.91%
PYPL230721C000900002023-02-08 2:13PM EST90.006.055.906.05-0.90-12.95%911,13545.35%
PYPL230721C000925002023-02-08 1:07PM EST92.505.305.055.15-0.90-14.52%11640344.36%
PYPL230721C000950002023-02-08 3:12PM EST95.004.404.354.45-1.11-20.15%9032,54643.96%
PYPL230721C001000002023-02-08 1:55PM EST100.003.203.153.25-0.90-21.95%3713,46043.05%
PYPL230721C001050002023-02-08 1:54PM EST105.002.332.292.34-0.51-17.96%511,38542.31%
PYPL230721C001100002023-02-08 2:03PM EST110.001.701.641.68-0.45-20.93%10349341.82%
PYPL230721C001150002023-02-08 1:14PM EST115.001.231.181.21-0.36-22.64%5550441.55%
PYPL230721C001200002023-02-08 9:52AM EST120.000.950.840.87-0.05-5.00%449041.38%
PYPL230721C001250002023-02-08 11:11AM EST125.000.650.610.63-0.14-17.72%120641.36%
PYPL230721C001300002023-02-08 3:08PM EST130.000.450.440.47-0.07-13.46%1230841.60%
PYPL230721C001350002023-02-08 1:06PM EST135.000.350.330.36-0.03-7.89%325141.99%
Opzioni Putper21 luglio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL230721P000350002023-02-03 12:48PM EST35.000.180.190.200.00-13562.40%
PYPL230721P000375002023-02-03 3:19PM EST37.500.250.260.270.00-2860.64%
PYPL230721P000400002023-02-02 2:16PM EST40.000.300.330.340.00-2410058.45%
PYPL230721P000425002023-02-06 10:01AM EST42.500.420.430.440.00-1816656.74%
PYPL230721P000450002023-02-06 9:48AM EST45.000.550.550.570.00-12,79555.13%
PYPL230721P000475002023-02-08 3:06PM EST47.500.710.710.72+0.02+2.90%1522053.61%
PYPL230721P000500002023-02-08 3:05PM EST50.000.900.900.91+0.10+12.50%201,12952.20%
PYPL230721P000550002023-02-08 3:15PM EST55.001.441.431.45+0.13+9.92%231,98849.98%
PYPL230721P000600002023-02-08 2:25PM EST60.002.162.192.21+0.29+15.51%5442947.79%
PYPL230721P000625002023-02-08 12:49PM EST62.502.692.672.71+0.19+7.60%440646.90%
PYPL230721P000650002023-02-08 1:57PM EST65.003.253.203.30+0.25+8.33%3493046.09%
PYPL230721P000675002023-02-08 3:05PM EST67.503.903.903.95+0.54+16.07%191,48645.14%
PYPL230721P000700002023-02-08 2:42PM EST70.004.604.604.70+0.35+8.24%5492644.27%
PYPL230721P000725002023-02-08 1:10PM EST72.505.405.455.55+0.60+12.50%1071543.44%
PYPL230721P000750002023-02-08 2:04PM EST75.006.356.406.50+0.85+15.45%2857142.62%
PYPL230721P000775002023-02-08 12:31PM EST77.507.307.457.55+0.35+5.04%28413241.79%
PYPL230721P000800002023-02-08 3:10PM EST80.008.628.558.65+1.07+14.17%3163740.70%
PYPL230721P000825002023-02-08 10:15AM EST82.509.109.809.95+1.35+17.42%23088840.06%
PYPL230721P000850002023-02-08 3:10PM EST85.0011.2511.2011.30+1.35+13.64%10334239.14%
PYPL230721P000875002023-02-08 12:33PM EST87.5012.5512.6512.80+1.10+9.61%14697938.42%
PYPL230721P000900002023-02-07 1:30PM EST90.0013.7014.2014.400.00-238937.66%
PYPL230721P000925002023-02-08 2:08PM EST92.5015.9015.8516.10+3.50+28.23%46636.88%
PYPL230721P000950002023-02-03 11:49AM EST95.0013.6517.6517.900.00-5246736.10%
PYPL230721P001000002023-02-08 11:40AM EST100.0021.7021.5521.85+3.85+21.57%175334.97%
PYPL230721P001050002023-02-08 12:33PM EST105.0025.6525.7026.10+0.40+1.58%4697533.81%
PYPL230721P001100002023-02-08 12:33PM EST110.0030.1530.4030.65+2.50+9.04%521,21433.23%
PYPL230721P001150002023-02-08 2:42PM EST115.0035.1035.0535.35+2.85+8.84%2041,57232.54%
PYPL230721P001200002023-02-06 1:46PM EST120.0037.4039.8040.300.00-4511,02334.60%
PYPL230721P001250002023-02-03 3:57PM EST125.0039.6044.7545.200.00-23719035.25%
PYPL230721P001300002022-12-19 9:51AM EST130.0061.3652.2553.050.00-6063.53%
PYPL230721P001350002022-11-29 3:22PM EST135.0056.9563.3565.300.00--0105.04%